Dark

UBER
Uber Technologies, Inc.
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

90.39USD-1.456%(-1.34)30,640,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:56:30 AM EDT

89.20USD-1.338%(-1.21)91,694

After-hours

May 14, 2025 4:43:30 PM EDT

90.20USD-0.205%(-0.19)212,914

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jun 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,552	2,282	66	2,899

UBER Jun 13, 2025 Exp. - Volume by Strike

Puts

Calls

UBER Jun 13, 2025 Exp. - Open Interest by Strike

Puts

Calls

UBER Jun 13, 2025 Exp. - Max Pain @ $84.00

Puts

Calls

UBER Jun 13, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.32	+357.14%	6	15	05-13	UBER250613C00110000
105 C	0.62	+82.35%	45	43	05-13	UBER250613C00105000
102 C	0	0%	0			UBER250613C00102000
101 C	0	0%	0			UBER250613C00101000
100 C	1.29	+101.56%	547	509	05-13	UBER250613C00100000
99 C	0	0%	0			UBER250613C00099000
98 C	0	0%	0			UBER250613C00098000
97 C	0	0%	0			UBER250613C00097000
96 C	2.42	+128.30%	60	68	05-13	UBER250613C00096000
95 C	2.60	+79.31%	196	212	05-13	UBER250613C00095000
94 C	3.07	+127.41%	92	86	05-13	UBER250613C00094000
93 C	3.30	+175.00%	499	472	05-13	UBER250613C00093000
92 C	3.90	+67.38%	311	160	05-13	UBER250613C00092000
91 C	4.52	+71.21%	181	717	05-13	UBER250613C00091000
90 C	5.10	+67.21%	337	316	05-13	UBER250613C00090000
89 C	5.68	+92.54%	102	103	05-13	UBER250613C00089000
88 C	6.18	+53.73%	220	201	05-13	UBER250613C00088000
87 C	7.10	+54.35%	64	53	05-13	UBER250613C00087000
86 C	7.10	+36.54%	15	72	05-13	UBER250613C00086000
85 C	8.50	+68.32%	7	58	05-13	UBER250613C00085000
84 C	9.35	+48.41%	22	1,417	05-13	UBER250613C00084000
83 C	9.65	+55.65%	9	79	05-13	UBER250613C00083000
82 C	10.62	+72.96%	4	23	05-13	UBER250613C00082000
81 C	11.35	+41.88%	1	38	05-13	UBER250613C00081000
80 C	12.36	+37.33%	41	70	05-13	UBER250613C00080000
79 C	8.00	+33.33%	1	12	05-12	UBER250613C00079000
78 C	7.25	+0.28%	2	38	05-12	UBER250613C00078000
77 C	7.51	-4.09%	10	9	05-09	UBER250613C00077000
76 C	8.01	-13.41%	12	9	05-09	UBER250613C00076000
75 C	16.25	+38.53%	3	12	05-13	UBER250613C00075000
74 C	17.21	+22.06%	1	1	05-13	UBER250613C00074000
73 C	18.86	+28.47%	5	11	05-13	UBER250613C00073000
72 C	0	0%	0			UBER250613C00072000
71 C	12.92	-16.70%	1	3	05-08	UBER250613C00071000
70 C	17.69	+45.72%	2	7	05-12	UBER250613C00070000
69 C	15.73	+4.80%	1	1	05-12	UBER250613C00069000
68 C	23.87	+23.23%	5	10	05-13	UBER250613C00068000
65 C	22.33	0%	1	1	05-12	UBER250613C00065000
60 C	23.49	0%	5	5	05-08	UBER250613C00060000
55 C	0	0%	0			UBER250613C00055000
50 C	39.31	0%	3	3	05-13	UBER250613C00050000
45 C	0	0%	0			UBER250613C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			UBER250613P00110000
105 P	19.40	-19.70%	3	4	05-12	UBER250613P00105000
102 P	0	0%	0			UBER250613P00102000
101 P	0	0%	0			UBER250613P00101000
100 P	14.50	-25.03%	2	4	05-12	UBER250613P00100000
99 P	0	0%	0			UBER250613P00099000
98 P	0	0%	0			UBER250613P00098000
97 P	0	0%	0			UBER250613P00097000
96 P	0	0%	0			UBER250613P00096000
95 P	6.22	0%	1	1	05-13	UBER250613P00095000
94 P	0	0%	0			UBER250613P00094000
93 P	0	0%	0			UBER250613P00093000
92 P	9.87	+13.45%	4	4	05-07	UBER250613P00092000
91 P	3.43	-57.91%	59	53	05-13	UBER250613P00091000
90 P	2.88	-41.46%	43	44	05-13	UBER250613P00090000
89 P	3.60	-32.08%	72	74	05-13	UBER250613P00089000
88 P	2.44	-27.38%	4	10	05-13	UBER250613P00088000
87 P	1.71	-50.43%	15	14	05-13	UBER250613P00087000
86 P	1.54	-72.50%	25	70	05-13	UBER250613P00086000
85 P	1.26	-43.50%	55	75	05-13	UBER250613P00085000
84 P	1.09	-46.04%	20	39	05-13	UBER250613P00084000
83 P	0.84	-49.40%	31	1,360	05-13	UBER250613P00083000
82 P	0.75	-47.92%	22	34	05-13	UBER250613P00082000
81 P	0.64	-62.35%	102	95	05-13	UBER250613P00081000
80 P	0.48	-52.00%	175	191	05-13	UBER250613P00080000
79 P	0.50	-43.82%	2	18	05-13	UBER250613P00079000
78 P	0.32	-53.62%	9	41	05-13	UBER250613P00078000
77 P	0.29	-51.67%	1	10	05-13	UBER250613P00077000
76 P	0.37	-30.19%	5	11	05-13	UBER250613P00076000
75 P	0.18	-55.00%	11	69	05-13	UBER250613P00075000
74 P	0.33	-38.89%	6	403	05-13	UBER250613P00074000
73 P	0.22	-31.25%	29	288	05-13	UBER250613P00073000
72 P	0.01	-98.28%	2	11	05-12	UBER250613P00072000
71 P	0.38	-61.22%	1	1	05-12	UBER250613P00071000
70 P	0.15	-28.57%	2	9	05-13	UBER250613P00070000
69 P	0	0%	0			UBER250613P00069000
68 P	0.14	-30.00%	5	8	05-13	UBER250613P00068000
65 P	0.16	+6.67%	2	10	05-09	UBER250613P00065000
60 P	0.28	-15.15%	6	6	05-07	UBER250613P00060000
55 P	0.57	0%	4	4	05-07	UBER250613P00055000
50 P	0.49	0%	4	4	05-07	UBER250613P00050000
45 P	0	0%	0			UBER250613P00045000

.dark-mode .TNhjHV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNhjHV{ color: #333333; background-color: white; border: 2px solid #333333; }UBERUber Technologies, Inc.stock NYSE

UBER Jun 13, 2025 Exp. - Open Interest by Strike

UBER Jun 13, 2025 Exp. - Max Pain @ $84.00

UBER
Uber Technologies, Inc.
stock NYSE